|
|
Closing price on 8/28/2018
|
|
| Open |
9.79 |
| High |
10.20 |
| Low |
9.77 |
| Volume |
126,560 |
| Split-adjusted Price |
4.32 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
+0.13 / +1.33%
|
9.79
|
10.20
|
9.77
|
9.90
|
9.93
|
4.32
|
126,560
|
|
|
8/27/2018
|
+0.58 / +6.31%
|
9.29
|
9.83
|
9.29
|
9.77
|
9.71
|
4.26
|
142,020
|
|
|
8/24/2018
|
+0.32 / +3.61%
|
8.78
|
9.23
|
8.51
|
9.19
|
8.82
|
4.01
|
57,620
|
|
|
8/23/2018
|
+0.03 / +0.34%
|
8.84
|
9.09
|
8.83
|
8.87
|
8.86
|
3.87
|
54,310
|
|
|
8/22/2018
|
+0.56 / +6.76%
|
8.50
|
8.84
|
8.34
|
8.84
|
8.70
|
3.86
|
63,700
|
|
|
8/21/2018
|
+0.08 / +0.98%
|
8.18
|
8.40
|
8.18
|
8.28
|
8.25
|
3.61
|
52,380
|
|
|
8/20/2018
|
+0.10 / +1.23%
|
8.00
|
8.25
|
8.00
|
8.20
|
8.19
|
3.58
|
56,070
|
|
|
8/17/2018
|
+0.20 / +2.53%
|
7.98
|
8.10
|
7.85
|
8.10
|
8.03
|
3.53
|
20,680
|
|
|
8/16/2018
|
-0.18 / -2.23%
|
8.08
|
8.08
|
7.90
|
7.90
|
8.06
|
3.45
|
1,371,368
|
|
|
8/15/2018
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.90
|
8.08
|
7.98
|
3.52
|
7,140
|
|
|
8/14/2018
|
+0.01 / +0.12%
|
8.09
|
8.15
|
7.85
|
8.10
|
7.94
|
3.53
|
16,370
|
|
|
8/13/2018
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.92
|
8.09
|
8.02
|
3.53
|
8,600
|
|
|
8/10/2018
|
+0.01 / +0.12%
|
8.18
|
8.18
|
7.90
|
8.10
|
7.94
|
3.53
|
1,260
|
|
|
8/9/2018
|
+0.09 / +1.13%
|
7.82
|
8.09
|
7.82
|
8.09
|
7.94
|
3.53
|
12,350
|
|
|
8/8/2018
|
-0.08 / -0.99%
|
8.17
|
8.20
|
7.90
|
8.00
|
8.00
|
3.49
|
21,240
|
|
|
8/7/2018
|
+0.08 / +1.00%
|
8.09
|
8.09
|
8.00
|
8.08
|
8.07
|
3.52
|
1,220
|
|
|
8/6/2018
|
+0.05 / +0.63%
|
7.95
|
8.04
|
7.70
|
8.00
|
7.98
|
3.49
|
40,350
|
|
|
8/3/2018
|
0.00 / 0.00%
|
8.04
|
8.04
|
7.70
|
7.95
|
7.97
|
3.47
|
19,580
|
|
|
8/2/2018
|
-0.05 / -0.63%
|
7.60
|
8.00
|
7.60
|
7.95
|
7.81
|
3.47
|
1,920
|
|
|
8/1/2018
|
-0.20 / -2.44%
|
8.28
|
8.28
|
8.00
|
8.00
|
8.14
|
3.49
|
4,270
|
|
|
7/31/2018
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.00
|
8.20
|
8.09
|
3.58
|
16,070
|
|
|
7/30/2018
|
+0.45 / +5.81%
|
7.60
|
8.20
|
7.60
|
8.20
|
7.76
|
3.58
|
161,350
|
|
|
7/27/2018
|
+0.15 / +1.97%
|
7.68
|
7.81
|
7.52
|
7.75
|
7.67
|
3.38
|
15,520
|
|
|
7/26/2018
|
-0.10 / -1.30%
|
7.62
|
7.70
|
7.60
|
7.60
|
7.63
|
3.31
|
32,370
|
|
|
7/25/2018
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.48
|
7.70
|
7.50
|
3.36
|
45,490
|
|
|
7/24/2018
|
-0.29 / -3.72%
|
7.71
|
7.71
|
7.50
|
7.50
|
7.61
|
3.27
|
300
|
|
|
7/23/2018
|
+0.29 / +3.87%
|
7.50
|
7.84
|
7.50
|
7.79
|
7.66
|
3.40
|
5,210
|
|
|
7/20/2018
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
3.27
|
430
|
|
|
7/19/2018
|
+0.40 / +5.33%
|
7.50
|
7.95
|
7.50
|
7.90
|
7.74
|
3.45
|
23,780
|
|
|
7/18/2018
|
+0.08 / +1.08%
|
7.02
|
7.58
|
7.02
|
7.50
|
7.50
|
3.27
|
35,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|